Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 71.76 | 72.72 | 70.02 | 70.50 | 448,429 | -1.60(-2.22%) |
Nov 27, 2020 | 71.52 | 72.48 | 71.31 | 72.10 | 67,000 | +0.38(+0.53%) |
Nov 25, 2020 | 72.63 | 72.96 | 70.50 | 71.72 | 183,900 | -0.99(-1.36%) |
Nov 24, 2020 | 70.95 | 73.12 | 70.68 | 72.71 | 107,560 | +2.11(+2.99%) |
Nov 23, 2020 | 70.43 | 72.19 | 69.13 | 70.60 | 131,784 | +0.62(+0.89%) |
Nov 20, 2020 | 71.38 | 73.21 | 69.72 | 69.98 | 157,200 | -1.02(-1.44%) |
Nov 19, 2020 | 70.03 | 71.17 | 68.93 | 71.00 | 130,752 | +0.85(+1.21%) |
Nov 18, 2020 | 69.89 | 70.89 | 68.72 | 70.15 | 125,932 | +0.41(+0.59%) |
Nov 17, 2020 | 67.22 | 70.75 | 67.06 | 69.74 | 479,414 | +1.74(+2.56%) |
Nov 16, 2020 | 70.86 | 72.03 | 67.80 | 68.00 | 346,591 | -1.70(-2.44%) |
Nov 13, 2020 | 70.63 | 71.74 | 69.57 | 69.70 | 814,000 | -1.07(-1.51%) |
Nov 12, 2020 | 73.04 | 73.82 | 69.89 | 70.77 | 157,118 | -2.73(-3.71%) |
Nov 11, 2020 | 72.48 | 73.52 | 71.41 | 73.50 | 147,673 | +1.51(+2.10%) |
Nov 10, 2020 | 72.71 | 74.00 | 71.71 | 71.99 | 1,068,290 | -0.59(-0.81%) |
Nov 09, 2020 | 76.97 | 77.28 | 72.49 | 72.58 | 792,792 | -0.92(-1.25%) |
Nov 06, 2020 | 72.66 | 73.96 | 72.00 | 73.50 | 129,700 | +0.76(+1.04%) |
Nov 05, 2020 | 72.04 | 73.48 | 71.05 | 72.74 | 78,768 | +0.80(+1.11%) |
Nov 04, 2020 | 70.53 | 73.34 | 70.53 | 71.94 | 98,322 | +1.44(+2.04%) |
Nov 03, 2020 | 70.43 | 71.68 | 69.79 | 70.50 | 56,388 | +0.14(+0.20%) |
Nov 02, 2020 | 70.41 | 71.71 | 69.87 | 70.36 | 54,795 | +0.26(+0.37%) |
Oct 30, 2020 | 69.19 | 70.42 | 67.59 | 70.10 | 112,900 | +0.40(+0.57%) |
Oct 29, 2020 | 65.91 | 69.74 | 64.50 | 69.70 | 293,510 | +4.32(+6.61%) |
Oct 28, 2020 | 68.25 | 68.25 | 64.34 | 65.38 | 438,983 | -2.68(-3.94%) |
Oct 27, 2020 | 68.90 | 70.46 | 67.80 | 68.06 | 537,672 | -0.44(-0.64%) |
Oct 26, 2020 | 71.40 | 71.83 | 68.36 | 68.50 | 364,375 | -3.11(-4.34%) |
Oct 23, 2020 | 72.21 | 72.59 | 70.98 | 71.61 | 273,400 | -0.07(-0.10%) |
Oct 22, 2020 | 72.46 | 72.79 | 71.15 | 71.68 | 396,103 | -0.43(-0.60%) |
Oct 21, 2020 | 73.46 | 73.65 | 71.66 | 72.11 | 337,198 | -1.04(-1.42%) |
Oct 20, 2020 | 74.10 | 74.84 | 73.02 | 73.15 | 375,841 | -0.68(-0.92%) |
Oct 19, 2020 | 75.25 | 75.47 | 73.80 | 73.83 | 241,850 | -1.27(-1.69%) |
Oct 16, 2020 | 75.69 | 77.32 | 74.97 | 75.10 | 156,100 | -0.56(-0.74%) |
Oct 15, 2020 | 75.74 | 76.47 | 75.00 | 75.66 | 259,450 | -0.18(-0.24%) |
Oct 14, 2020 | 76.20 | 76.27 | 75.34 | 75.84 | 204,071 | -0.14(-0.18%) |
Oct 13, 2020 | 76.43 | 76.93 | 75.93 | 75.98 | 147,510 | -0.45(-0.59%) |
Oct 12, 2020 | 76.95 | 76.95 | 76.16 | 76.43 | 106,195 | -0.34(-0.44%) |
Oct 09, 2020 | 77.40 | 77.92 | 76.12 | 76.77 | 79,800 | -0.31(-0.40%) |
Oct 08, 2020 | 77.00 | 79.58 | 76.56 | 77.08 | 99,696 | -0.47(-0.61%) |
Oct 07, 2020 | 75.72 | 78.47 | 74.85 | 77.55 | 101,244 | +2.49(+3.32%) |
Oct 06, 2020 | 75.20 | 75.49 | 74.53 | 75.06 | 178,222 | +0.23(+0.31%) |
Oct 05, 2020 | 75.47 | 76.20 | 74.50 | 74.83 | 170,336 | -0.56(-0.74%) |
Oct 02, 2020 | 74.26 | 76.90 | 74.26 | 75.39 | 354,600 | +0.36(+0.48%) |
Oct 01, 2020 | 77.84 | 78.87 | 74.29 | 75.03 | 348,272 | -2.96(-3.80%) |
Sep 30, 2020 | 78.00 | 79.06 | 77.01 | 77.99 | 484,885 | -0.52(-0.66%) |
Sep 29, 2020 | 79.20 | 79.55 | 77.85 | 78.51 | 229,535 | -1.26(-1.58%) |
Sep 28, 2020 | 77.69 | 79.77 | 77.41 | 79.77 | 259,365 | +2.36(+3.05%) |
Sep 25, 2020 | 77.19 | 78.30 | 75.94 | 77.41 | 126,800 | -0.03(-0.04%) |
Sep 24, 2020 | 77.62 | 77.81 | 76.02 | 77.44 | 196,413 | -0.53(-0.68%) |
Sep 23, 2020 | 78.55 | 78.80 | 77.94 | 77.97 | 143,819 | -0.64(-0.81%) |
Sep 22, 2020 | 79.00 | 79.10 | 78.00 | 78.61 | 256,874 | -0.56(-0.71%) |
Sep 21, 2020 | 79.10 | 79.29 | 78.75 | 79.17 | 197,504 | -0.03(-0.04%) |
Sep 18, 2020 | 79.08 | 79.40 | 78.71 | 79.20 | 329,400 | -0.22(-0.28%) |
Sep 17, 2020 | 77.02 | 80.50 | 76.81 | 79.42 | 748,578 | +11.30(+16.59%) |
Sep 16, 2020 | 68.00 | 68.98 | 67.48 | 68.12 | 230,025 | +0.03(+0.04%) |
Sep 15, 2020 | 66.88 | 68.64 | 66.55 | 68.09 | 157,803 | +1.64(+2.47%) |
Sep 14, 2020 | 66.99 | 67.69 | 66.00 | 66.45 | 45,210 | -0.01(-0.02%) |
Sep 11, 2020 | 66.13 | 67.10 | 65.89 | 66.46 | 76,500 | +0.42(+0.64%) |
Sep 10, 2020 | 66.80 | 67.24 | 65.70 | 66.04 | 90,761 | -0.06(-0.09%) |
Sep 09, 2020 | 66.76 | 67.14 | 65.94 | 66.10 | 80,086 | -0.17(-0.26%) |
Sep 08, 2020 | 66.16 | 67.06 | 65.69 | 66.27 | 144,593 | -1.16(-1.72%) |
Sep 04, 2020 | 67.97 | 68.21 | 65.54 | 67.43 | 338,800 | -0.01(-0.01%) |
Sep 03, 2020 | 67.00 | 68.63 | 65.15 | 67.44 | 324,831 | +0.41(+0.61%) |
Sep 02, 2020 | 67.48 | 68.94 | 66.38 | 67.03 | 156,164 | -0.10(-0.15%) |
Sep 01, 2020 | 65.97 | 67.50 | 65.50 | 67.13 | 148,912 | +1.59(+2.43%) |
Aug 31, 2020 | 64.33 | 67.47 | 64.33 | 65.54 | 290,119 | -1.54(-2.30%) |
Aug 28, 2020 | 66.97 | 67.41 | 66.35 | 67.08 | 215,300 | +0.28(+0.42%) |
Aug 27, 2020 | 66.38 | 67.20 | 65.81 | 66.80 | 151,457 | +0.57(+0.86%) |
Aug 26, 2020 | 64.91 | 66.65 | 64.89 | 66.23 | 174,865 | +1.47(+2.27%) |
Aug 25, 2020 | 64.18 | 64.95 | 64.18 | 64.76 | 48,982 | +0.55(+0.86%) |
Aug 24, 2020 | 63.95 | 64.69 | 63.62 | 64.21 | 165,662 | +0.52(+0.82%) |
Aug 21, 2020 | 63.57 | 64.51 | 63.24 | 63.69 | 64,100 | -0.27(-0.42%) |
Aug 20, 2020 | 64.40 | 64.65 | 63.52 | 63.96 | 50,415 | -0.54(-0.84%) |
Aug 19, 2020 | 65.50 | 65.50 | 64.40 | 64.50 | 86,768 | -1.02(-1.56%) |
Aug 18, 2020 | 66.36 | 67.41 | 65.49 | 65.52 | 107,763 | -1.31(-1.96%) |
Aug 17, 2020 | 66.42 | 66.95 | 66.00 | 66.83 | 62,199 | +0.89(+1.35%) |
Aug 14, 2020 | 67.54 | 67.54 | 65.60 | 65.94 | 137,600 | -1.89(-2.79%) |
Aug 13, 2020 | 69.70 | 69.70 | 67.43 | 67.83 | 80,064 | -1.67(-2.40%) |
Aug 12, 2020 | 67.93 | 70.03 | 67.93 | 69.50 | 105,128 | +1.57(+2.31%) |
Aug 11, 2020 | 70.36 | 70.36 | 67.50 | 67.93 | 168,637 | -2.36(-3.36%) |
Aug 10, 2020 | 68.77 | 70.83 | 68.35 | 70.29 | 203,767 | +1.51(+2.20%) |
Aug 07, 2020 | 69.13 | 69.46 | 67.50 | 68.78 | 136,900 | -1.22(-1.74%) |
Aug 06, 2020 | 69.02 | 70.68 | 68.55 | 70.00 | 137,519 | +1.04(+1.51%) |
Aug 05, 2020 | 68.53 | 69.94 | 68.33 | 68.96 | 58,955 | +0.78(+1.14%) |
Aug 04, 2020 | 68.89 | 68.89 | 67.56 | 68.18 | 76,960 | -0.53(-0.77%) |
Aug 03, 2020 | 68.87 | 69.00 | 67.02 | 68.71 | 138,485 | +0.83(+1.22%) |
Jul 31, 2020 | 68.55 | 69.28 | 67.52 | 67.88 | 96,400 | -0.30(-0.44%) |
Jul 30, 2020 | 67.51 | 69.15 | 67.02 | 68.18 | 80,581 | -0.16(-0.23%) |
Jul 29, 2020 | 67.47 | 69.51 | 67.47 | 68.34 | 78,396 | +0.90(+1.33%) |
Jul 28, 2020 | 67.76 | 68.48 | 67.02 | 67.44 | 66,116 | -0.83(-1.22%) |
Jul 27, 2020 | 67.53 | 68.66 | 66.97 | 68.27 | 59,601 | +1.79(+2.69%) |
Jul 24, 2020 | 67.70 | 68.41 | 66.40 | 66.48 | 134,200 | -1.39(-2.05%) |
Jul 23, 2020 | 69.42 | 70.06 | 67.50 | 67.87 | 105,609 | -1.56(-2.25%) |
Jul 22, 2020 | 71.10 | 71.10 | 68.19 | 69.43 | 78,830 | -1.99(-2.79%) |
Jul 21, 2020 | 72.53 | 72.53 | 71.35 | 71.42 | 138,094 | -0.04(-0.06%) |
Jul 20, 2020 | 70.00 | 71.69 | 70.00 | 71.46 | 83,371 | +1.66(+2.38%) |
Jul 17, 2020 | 68.37 | 70.34 | 67.98 | 69.80 | 65,800 | +2.09(+3.09%) |
Jul 16, 2020 | 67.98 | 68.07 | 66.19 | 67.71 | 167,599 | -0.75(-1.10%) |
Jul 15, 2020 | 69.48 | 72.98 | 68.37 | 68.46 | 116,514 | -1.07(-1.54%) |
Jul 14, 2020 | 73.13 | 73.13 | 67.76 | 69.53 | 315,520 | -4.59(-6.19%) |
Jul 13, 2020 | 73.71 | 75.85 | 73.31 | 74.12 | 215,203 | +0.67(+0.91%) |
Jul 10, 2020 | 71.48 | 73.82 | 70.50 | 73.45 | 105,800 | +2.24(+3.15%) |
Jul 09, 2020 | 67.68 | 72.09 | 66.66 | 71.21 | 254,878 | +3.86(+5.73%) |
Jul 08, 2020 | 67.37 | 68.51 | 66.46 | 67.35 | 457,739 | +0.04(+0.06%) |
Jul 07, 2020 | 67.79 | 68.95 | 66.93 | 67.31 | 212,873 | -0.88(-1.29%) |
Jul 06, 2020 | 68.00 | 70.00 | 67.37 | 68.19 | 313,680 | +1.02(+1.52%) |
Jul 02, 2020 | 69.15 | 70.13 | 66.82 | 67.17 | 236,700 | -0.77(-1.13%) |
Jul 01, 2020 | 71.70 | 71.70 | 67.57 | 67.94 | 153,613 | -3.85(-5.36%) |
Jun 30, 2020 | 69.99 | 71.94 | 69.87 | 71.79 | 218,250 | +1.88(+2.69%) |
Jun 29, 2020 | 68.59 | 70.82 | 68.00 | 69.91 | 102,437 | +1.33(+1.94%) |
Jun 26, 2020 | 70.05 | 70.05 | 68.29 | 68.58 | 74,100 | -1.85(-2.63%) |
Jun 25, 2020 | 68.81 | 70.93 | 68.08 | 70.43 | 80,917 | +1.62(+2.35%) |
Jun 24, 2020 | 69.56 | 69.56 | 68.41 | 68.81 | 89,974 | -0.75(-1.08%) |
Jun 23, 2020 | 69.92 | 70.04 | 68.50 | 69.56 | 161,998 | -0.04(-0.06%) |
Jun 22, 2020 | 71.04 | 71.04 | 69.19 | 69.60 | 88,476 | -1.54(-2.16%) |
Jun 19, 2020 | 71.07 | 73.47 | 71.07 | 71.14 | 236,100 | +0.06(+0.08%) |
Jun 18, 2020 | 70.09 | 71.68 | 70.09 | 71.08 | 51,166 | +0.57(+0.81%) |
Jun 17, 2020 | 71.18 | 72.79 | 70.24 | 70.51 | 86,716 | -0.99(-1.38%) |
Jun 16, 2020 | 68.29 | 71.79 | 67.67 | 71.50 | 217,418 | +4.81(+7.21%) |
Jun 15, 2020 | 64.87 | 67.88 | 64.41 | 66.69 | 143,414 | +0.75(+1.14%) |
Jun 12, 2020 | 67.22 | 67.50 | 65.00 | 65.94 | 113,900 | -0.43(-0.65%) |
Jun 11, 2020 | 67.72 | 68.38 | 65.88 | 66.37 | 148,629 | -2.56(-3.71%) |
Jun 10, 2020 | 69.31 | 69.31 | 67.50 | 68.93 | 125,843 | -0.15(-0.22%) |
Jun 09, 2020 | 68.08 | 69.41 | 68.08 | 69.08 | 89,161 | +0.22(+0.32%) |
Jun 08, 2020 | 69.20 | 70.98 | 68.32 | 68.86 | 64,800 | -0.33(-0.48%) |
Jun 05, 2020 | 70.57 | 70.71 | 68.79 | 69.19 | 199,000 | +1.62(+2.40%) |
Jun 04, 2020 | 71.18 | 71.18 | 67.23 | 67.57 | 160,404 | -3.81(-5.34%) |
Jun 03, 2020 | 69.58 | 71.65 | 68.30 | 71.38 | 174,122 | +2.49(+3.61%) |
Jun 02, 2020 | 64.24 | 69.21 | 64.12 | 68.89 | 154,347 | +4.88(+7.62%) |
Jun 01, 2020 | 64.29 | 64.78 | 63.16 | 64.01 | 305,262 | -0.48(-0.74%) |
May 29, 2020 | 63.65 | 64.69 | 62.56 | 64.49 | 421,000 | +0.20(+0.31%) |
May 28, 2020 | 62.77 | 65.47 | 61.26 | 64.29 | 377,029 | +1.41(+2.24%) |
May 27, 2020 | 62.64 | 63.67 | 61.85 | 62.88 | 327,594 | +0.24(+0.38%) |
May 26, 2020 | 59.90 | 63.69 | 59.22 | 62.64 | 223,128 | +5.59(+9.80%) |
May 22, 2020 | 64.05 | 64.40 | 57.00 | 57.05 | 342,600 | -7.84(-12.08%) |
May 21, 2020 | 64.18 | 65.01 | 62.19 | 64.89 | 192,166 | -0.26(-0.40%) |
May 20, 2020 | 63.77 | 65.15 | 63.48 | 65.15 | 144,855 | +1.88(+2.97%) |
May 19, 2020 | 61.99 | 64.24 | 60.86 | 63.27 | 379,990 | +1.30(+2.10%) |
May 18, 2020 | 60.26 | 62.87 | 60.00 | 61.97 | 288,453 | +2.15(+3.59%) |
May 15, 2020 | 58.39 | 59.86 | 58.12 | 59.82 | 297,600 | +1.46(+2.50%) |
May 14, 2020 | 59.25 | 59.25 | 55.13 | 58.36 | 571,386 | -1.49(-2.49%) |
May 13, 2020 | 62.91 | 63.10 | 59.16 | 59.85 | 133,681 | -3.04(-4.83%) |
May 12, 2020 | 62.92 | 63.89 | 62.32 | 62.89 | 174,069 | +0.11(+0.18%) |
May 11, 2020 | 65.01 | 65.01 | 62.78 | 62.78 | 141,933 | -2.06(-3.18%) |
May 08, 2020 | 63.36 | 65.68 | 60.59 | 64.84 | 187,600 | +3.35(+5.45%) |
May 07, 2020 | 60.29 | 61.49 | 59.57 | 61.49 | 122,755 | +1.11(+1.84%) |
May 06, 2020 | 57.14 | 60.88 | 56.08 | 60.38 | 272,532 | +4.49(+8.03%) |
May 05, 2020 | 56.81 | 58.11 | 55.80 | 55.89 | 317,661 | -0.70(-1.24%) |
May 04, 2020 | 57.57 | 58.26 | 55.70 | 56.59 | 204,849 | -1.03(-1.79%) |
May 01, 2020 | 57.57 | 59.13 | 56.52 | 57.62 | 190,800 | -2.32(-3.87%) |
Apr 30, 2020 | 60.44 | 61.94 | 59.28 | 59.94 | 219,726 | -1.73(-2.81%) |
Apr 29, 2020 | 63.89 | 64.75 | 61.62 | 61.67 | 301,583 | -2.09(-3.28%) |
Apr 28, 2020 | 64.32 | 65.56 | 63.15 | 63.76 | 258,038 | -0.37(-0.58%) |
Apr 27, 2020 | 65.70 | 66.28 | 64.13 | 64.13 | 320,480 | -0.38(-0.59%) |
Apr 24, 2020 | 67.31 | 67.52 | 64.50 | 64.51 | 123,400 | -2.25(-3.37%) |
Apr 23, 2020 | 67.57 | 69.06 | 66.58 | 66.76 | 101,693 | -0.57(-0.85%) |
Apr 22, 2020 | 68.18 | 68.90 | 66.79 | 67.33 | 132,194 | +0.61(+0.91%) |
Apr 21, 2020 | 69.78 | 70.67 | 66.29 | 66.72 | 180,906 | -4.46(-6.27%) |
Apr 20, 2020 | 71.22 | 72.76 | 69.70 | 71.18 | 152,488 | -0.33(-0.46%) |
Apr 17, 2020 | 69.81 | 73.96 | 69.53 | 71.51 | 183,500 | +3.31(+4.85%) |
Apr 16, 2020 | 68.50 | 69.75 | 67.62 | 68.20 | 188,078 | +0.34(+0.50%) |
Apr 15, 2020 | 66.52 | 68.65 | 65.51 | 67.86 | 192,153 | +0.57(+0.85%) |
Apr 14, 2020 | 67.80 | 69.88 | 66.57 | 67.29 | 156,207 | +1.07(+1.62%) |
Apr 13, 2020 | 65.67 | 67.70 | 64.33 | 66.22 | 109,446 | +0.24(+0.36%) |
Apr 09, 2020 | 66.79 | 68.65 | 65.03 | 65.98 | 83,400 | -0.15(-0.23%) |
Apr 08, 2020 | 65.41 | 67.35 | 64.05 | 66.13 | 116,682 | -0.09(-0.14%) |
Apr 07, 2020 | 67.20 | 68.71 | 64.74 | 66.22 | 223,874 | +1.22(+1.88%) |
Apr 06, 2020 | 66.20 | 66.87 | 63.67 | 65.00 | 124,877 | +0.08(+0.12%) |
Apr 03, 2020 | 67.16 | 67.17 | 63.74 | 64.92 | 255,700 | -1.52(-2.29%) |
Apr 02, 2020 | 63.71 | 66.54 | 62.57 | 66.44 | 313,324 | +2.58(+4.04%) |
Apr 01, 2020 | 60.73 | 65.18 | 60.26 | 63.86 | 286,552 | +2.47(+4.02%) |
Mar 31, 2020 | 59.70 | 61.40 | 59.00 | 61.39 | 240,328 | +1.84(+3.09%) |
Mar 30, 2020 | 58.86 | 60.78 | 58.53 | 59.55 | 147,284 | +0.05(+0.08%) |
Mar 27, 2020 | 63.08 | 63.23 | 59.18 | 59.50 | 205,000 | -5.64(-8.66%) |
Mar 26, 2020 | 59.99 | 65.15 | 59.99 | 65.14 | 303,567 | +5.76(+9.70%) |
Mar 25, 2020 | 58.22 | 61.20 | 57.50 | 59.38 | 357,517 | +1.38(+2.38%) |
Mar 24, 2020 | 55.94 | 61.99 | 55.94 | 58.00 | 219,764 | +3.41(+6.25%) |
Mar 23, 2020 | 60.90 | 62.13 | 53.94 | 54.59 | 310,757 | -5.93(-9.80%) |
Mar 20, 2020 | 64.71 | 64.71 | 59.70 | 60.52 | 222,700 | -2.96(-4.66%) |
Mar 19, 2020 | 66.97 | 67.10 | 63.00 | 63.48 | 276,053 | -3.49(-5.21%) |
Mar 18, 2020 | 60.05 | 69.29 | 59.80 | 66.97 | 422,195 | +4.12(+6.56%) |
Mar 17, 2020 | 63.40 | 65.66 | 59.09 | 62.85 | 469,822 | +5.10(+8.83%) |
Mar 16, 2020 | 62.80 | 63.73 | 57.12 | 57.75 | 336,814 | -7.22(-11.11%) |
Mar 13, 2020 | 67.28 | 70.95 | 61.89 | 64.97 | 273,900 | +0.42(+0.65%) |
Mar 12, 2020 | 64.84 | 66.47 | 61.72 | 64.55 | 275,341 | -3.42(-5.03%) |
Mar 11, 2020 | 68.50 | 70.15 | 67.71 | 67.97 | 281,443 | -1.77(-2.54%) |
Mar 10, 2020 | 68.60 | 69.86 | 66.62 | 69.74 | 200,041 | +3.78(+5.73%) |
Mar 09, 2020 | 68.74 | 68.74 | 64.15 | 65.96 | 216,980 | -3.82(-5.47%) |
Mar 06, 2020 | 73.91 | 73.91 | 69.07 | 69.78 | 155,800 | -5.74(-7.60%) |
Mar 05, 2020 | 74.96 | 75.88 | 73.82 | 75.52 | 126,437 | -0.32(-0.42%) |
Mar 04, 2020 | 76.94 | 76.94 | 75.27 | 75.84 | 76,151 | -0.03(-0.04%) |
Mar 03, 2020 | 75.92 | 77.20 | 74.12 | 75.87 | 98,815 | -0.74(-0.97%) |
Mar 02, 2020 | 74.73 | 78.30 | 74.70 | 76.61 | 116,345 | +1.84(+2.46%) |
Feb 28, 2020 | 72.41 | 75.27 | 72.41 | 74.77 | 270,700 | -0.02(-0.03%) |
Feb 27, 2020 | 74.00 | 76.18 | 72.56 | 74.79 | 109,374 | +0.28(+0.38%) |
Feb 26, 2020 | 74.49 | 75.81 | 72.68 | 74.51 | 148,001 | +0.65(+0.88%) |
Feb 25, 2020 | 75.21 | 76.65 | 73.24 | 73.86 | 290,721 | -1.56(-2.07%) |
Feb 24, 2020 | 73.99 | 76.31 | 73.12 | 75.42 | 114,016 | -1.47(-1.91%) |
Feb 21, 2020 | 78.13 | 78.13 | 76.39 | 76.89 | 92,500 | -1.46(-1.86%) |
Feb 20, 2020 | 78.74 | 79.06 | 76.24 | 78.35 | 77,680 | -0.65(-0.82%) |
Feb 19, 2020 | 79.14 | 80.91 | 78.06 | 79.00 | 102,154 | +0.52(+0.66%) |
Feb 18, 2020 | 80.33 | 81.27 | 78.48 | 78.48 | 93,188 | -1.52(-1.90%) |
Feb 14, 2020 | 79.99 | 81.81 | 78.78 | 80.00 | 69,400 | +0.40(+0.50%) |
Feb 13, 2020 | 79.03 | 80.79 | 78.00 | 79.60 | 103,578 | -0.82(-1.02%) |
Feb 12, 2020 | 80.82 | 81.72 | 80.24 | 80.42 | 97,420 | +0.41(+0.51%) |
Feb 11, 2020 | 80.44 | 82.68 | 79.48 | 80.01 | 92,857 | +0.71(+0.90%) |
Feb 10, 2020 | 78.62 | 79.40 | 77.44 | 79.30 | 109,807 | +0.32(+0.41%) |
Feb 07, 2020 | 81.81 | 81.85 | 78.15 | 78.98 | 74,600 | -3.06(-3.73%) |
Feb 06, 2020 | 81.90 | 83.93 | 81.46 | 82.04 | 94,291 | +0.99(+1.22%) |
Feb 05, 2020 | 85.20 | 86.74 | 80.52 | 81.05 | 161,174 | -1.64(-1.98%) |
Feb 04, 2020 | 79.77 | 84.35 | 78.82 | 82.69 | 327,579 | +5.44(+7.04%) |
Feb 03, 2020 | 73.22 | 77.42 | 73.14 | 77.25 | 231,268 | +5.10(+7.07%) |
Jan 31, 2020 | 75.26 | 75.26 | 72.15 | 72.15 | 217,800 | -3.49(-4.61%) |
Jan 30, 2020 | 75.81 | 76.33 | 74.40 | 75.64 | 114,197 | -0.70(-0.92%) |
Jan 29, 2020 | 78.48 | 78.48 | 76.08 | 76.34 | 102,272 | -1.60(-2.05%) |
Jan 28, 2020 | 78.93 | 78.97 | 77.49 | 77.94 | 72,921 | +0.02(+0.03%) |
Jan 27, 2020 | 78.38 | 79.67 | 77.78 | 77.92 | 95,844 | -2.91(-3.60%) |
Jan 24, 2020 | 83.79 | 84.33 | 80.61 | 80.83 | 112,400 | -2.54(-3.05%) |
Jan 23, 2020 | 86.37 | 86.91 | 83.17 | 83.37 | 84,212 | -3.15(-3.64%) |
Jan 22, 2020 | 87.10 | 89.06 | 86.47 | 86.52 | 113,410 | +0.46(+0.53%) |
Jan 21, 2020 | 89.97 | 89.97 | 86.01 | 86.06 | 205,762 | -4.61(-5.08%) |
Jan 17, 2020 | 91.56 | 91.56 | 90.18 | 90.67 | 99,000 | -1.05(-1.14%) |
Jan 16, 2020 | 90.41 | 91.75 | 89.68 | 91.72 | 104,009 | +1.87(+2.08%) |
Jan 15, 2020 | 90.58 | 91.62 | 89.14 | 89.85 | 102,991 | -1.16(-1.27%) |
Jan 14, 2020 | 90.82 | 91.83 | 90.14 | 91.01 | 103,412 | +0.16(+0.18%) |
Jan 13, 2020 | 91.40 | 92.61 | 90.32 | 90.85 | 178,734 | +0.73(+0.81%) |
Jan 10, 2020 | 89.90 | 90.60 | 89.00 | 90.12 | 83,200 | +0.42(+0.47%) |
Jan 09, 2020 | 89.32 | 90.78 | 88.46 | 89.70 | 151,123 | +1.78(+2.02%) |
Jan 08, 2020 | 88.59 | 88.94 | 87.14 | 87.92 | 170,373 | -0.41(-0.46%) |
Jan 07, 2020 | 89.44 | 90.12 | 88.31 | 88.33 | 111,649 | -0.47(-0.53%) |
Jan 06, 2020 | 90.41 | 90.41 | 87.02 | 88.80 | 164,383 | -1.12(-1.25%) |
Jan 03, 2020 | 85.47 | 90.82 | 85.47 | 89.92 | 277,700 | +4.07(+4.74%) |
Jan 02, 2020 | 84.42 | 85.97 | 83.10 | 85.85 | 198,688 | +0.95(+1.12%) |
Dec 31, 2019 | 85.47 | 87.37 | 84.12 | 84.90 | 172,800 | -1.20(-1.39%) |
Dec 30, 2019 | 87.00 | 87.49 | 85.90 | 86.10 | 65,607 | -1.18(-1.35%) |
Dec 27, 2019 | 86.58 | 87.48 | 85.91 | 87.28 | 138,500 | +0.70(+0.81%) |
Dec 26, 2019 | 85.81 | 86.88 | 85.80 | 86.58 | 56,990 | +0.79(+0.92%) |
Dec 24, 2019 | 85.88 | 86.27 | 85.31 | 85.79 | 30,200 | +0.08(+0.09%) |
Dec 23, 2019 | 85.35 | 86.57 | 85.01 | 85.71 | 103,311 | -0.50(-0.58%) |
Dec 20, 2019 | 86.51 | 87.00 | 85.25 | 86.21 | 190,700 | +0.28(+0.33%) |
Dec 19, 2019 | 85.78 | 86.50 | 84.73 | 85.93 | 110,955 | +0.15(+0.17%) |
Dec 18, 2019 | 83.61 | 85.83 | 83.36 | 85.78 | 90,609 | +1.50(+1.78%) |
Dec 17, 2019 | 84.85 | 84.87 | 83.31 | 84.28 | 107,184 | -1.06(-1.24%) |
Dec 16, 2019 | 86.00 | 87.48 | 83.63 | 85.34 | 184,728 | -0.88(-1.02%) |
Dec 13, 2019 | 82.49 | 86.60 | 82.19 | 86.22 | 324,000 | +4.64(+5.69%) |
Dec 12, 2019 | 79.01 | 82.35 | 79.01 | 81.58 | 261,038 | -0.13(-0.16%) |
Dec 11, 2019 | 80.56 | 82.99 | 80.56 | 81.71 | 96,273 | +0.50(+0.62%) |
Dec 10, 2019 | 80.25 | 81.29 | 79.78 | 81.21 | 117,540 | +1.91(+2.41%) |
Dec 09, 2019 | 80.18 | 81.85 | 78.95 | 79.30 | 150,623 | -1.12(-1.39%) |
Dec 06, 2019 | 79.49 | 80.79 | 78.66 | 80.42 | 109,600 | +1.95(+2.49%) |
Dec 05, 2019 | 77.58 | 79.00 | 76.53 | 78.47 | 148,741 | +1.56(+2.03%) |
Dec 04, 2019 | 78.85 | 79.35 | 76.77 | 76.91 | 125,656 | -0.70(-0.90%) |
Dec 03, 2019 | 78.26 | 79.25 | 77.16 | 77.61 | 148,418 | -1.50(-1.90%) |